Sprott Physical Gold and Silver Trust Units (CEF)

Last Price37.37

Change-0.28 (-0.74%)

NYSE · Last Trade: Nov 3rd, 7:10 PM EST

Quote News Press Releases Chart Historical

Historical Prices For Sprott Physical Gold and Silver Trust Units (CEF)

Date Range:

2026-08-04 - 2026-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	37.47	37.52	37.13	37.37	882,371	37.37
11/02/2026	37.63	37.83	37.49	37.65	1,785,342	37.65
10/30/2026	37.23	37.26	36.57	36.83	1,180,268	36.83
10/29/2026	38.33	38.62	38.17	38.40	749,903	38.40
10/28/2026	39.09	39.28	38.67	39.28	653,593	39.28
10/27/2026	38.66	39.25	38.66	39.23	1,352,961	39.23
10/26/2026	38.56	38.96	38.34	38.75	1,219,164	38.75
10/23/2026	38.63	38.84	38.24	38.66	820,363	38.66
10/22/2026	39.62	39.62	38.85	38.92	1,293,742	38.92
10/21/2026	40.45	40.56	40.09	40.55	489,997	40.55
10/20/2026	40.32	40.84	40.21	40.37	434,440	40.37
10/19/2026	40.48	40.55	40.28	40.32	505,417	40.32
10/16/2026	40.45	40.84	40.34	40.45	518,973	40.45
10/15/2026	40.24	40.59	40.09	40.58	825,795	40.58
10/14/2026	39.93	40.08	39.42	39.58	432,113	39.58
10/13/2026	41.55	41.55	40.88	40.92	575,178	40.92
10/12/2026	41.51	41.66	41.32	41.38	118,512	41.38
10/09/2026	41.68	41.83	41.63	41.67	173,773	41.67
10/08/2026	40.76	41.02	40.59	40.90	451,506	40.90
10/07/2026	40.83	41.11	40.70	40.81	736,798	40.81
10/06/2026	41.70	42.01	41.48	41.82	381,928	41.82
10/05/2026	41.75	41.82	41.42	41.52	255,303	41.52
10/02/2026	41.97	42.09	41.09	41.48	287,351	41.48
10/01/2026	41.79	41.89	41.50	41.74	452,063	41.74
9/30/2026	41.97	41.98	41.40	41.54	358,160	41.54
9/29/2026	41.67	41.92	41.52	41.90	309,648	41.90
9/28/2026	41.72	41.98	41.38	41.47	687,968	41.47
9/25/2026	43.12	43.63	42.98	43.51	922,892	43.51
9/24/2026	43.16	43.32	42.83	42.99	2,021,065	42.99
9/23/2026	43.89	43.94	43.34	43.46	584,734	43.46
9/22/2026	44.13	44.89	44.01	44.68	688,535	44.68
9/21/2026	44.62	44.68	44.17	44.35	309,781	44.35
9/18/2026	44.61	44.94	44.37	44.63	202,854	44.63
9/17/2026	44.26	44.58	44.12	44.20	256,779	44.20
9/16/2026	43.97	44.17	42.64	43.10	622,078	43.10
9/15/2026	43.74	43.91	43.25	43.37	510,264	43.37
9/14/2026	43.60	43.76	43.16	43.29	280,487	43.29
9/11/2026	45.00	45.00	44.11	44.15	347,218	44.15
9/10/2026	44.50	44.56	43.79	43.86	361,430	43.86
9/09/2026	45.90	46.16	44.88	44.97	246,833	44.97
9/08/2026	45.20	45.27	44.48	44.50	330,085	44.50
9/04/2026	45.84	45.84	44.82	45.27	389,252	45.27
9/03/2026	45.70	46.00	45.26	45.78	739,328	45.78
9/02/2026	45.01	45.01	44.33	44.59	488,106	44.59
9/01/2026	44.44	44.71	43.92	43.94	437,954	43.94
8/31/2026	45.40	45.66	45.20	45.56	160,017	45.56
8/28/2026	47.98	47.98	45.43	45.54	468,175	45.54
8/27/2026	47.09	47.48	46.67	47.39	260,190	47.39
8/26/2026	47.20	47.80	46.67	46.86	397,703	46.86
8/25/2026	47.27	47.69	46.78	47.63	617,912	47.63
8/24/2026	48.38	48.38	46.89	47.24	654,751	47.24
8/21/2026	47.14	47.47	46.80	47.25	567,832	47.25
8/20/2026	46.14	46.63	45.49	46.30	454,295	46.30
8/19/2026	44.93	45.60	44.82	45.54	1,001,793	45.54
8/18/2026	45.16	45.16	43.72	43.78	424,891	43.78
8/17/2026	44.74	45.36	44.74	45.07	324,572	45.07
8/14/2026	44.77	44.87	44.40	44.53	237,299	44.53
8/13/2026	44.98	45.91	44.11	44.19	807,477	44.19
8/12/2026	45.07	45.37	44.83	45.01	725,903	45.01
8/11/2026	44.80	45.15	44.33	44.56	385,297	44.56
8/10/2026	43.60	45.06	43.41	44.88	2,613,195	44.88
8/07/2026	43.75	43.79	43.26	43.58	1,257,444	43.58
8/06/2026	42.25	42.53	42.00	42.33	355,723	42.33
8/05/2026	42.22	42.70	42.05	42.48	1,020,866	42.48
8/04/2026	40.74	40.99	40.64	40.78	514,420	40.78